Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 59.23 | 59.78 | 58.04 | 58.13 | 2,733,399 | -1.39(-2.33%) |
Apr 29, 2010 | 57.68 | 59.54 | 57.41 | 59.51 | 2,449,385 | +2.46(+4.31%) |
Apr 28, 2010 | 57.06 | 57.61 | 56.85 | 57.05 | 2,122,128 | +0.16(+0.27%) |
Apr 27, 2010 | 57.88 | 58.11 | 56.84 | 56.90 | 2,503,461 | -1.41(-2.42%) |
Apr 26, 2010 | 57.60 | 58.72 | 57.44 | 58.31 | 2,325,611 | +0.64(+1.11%) |
Apr 23, 2010 | 57.45 | 57.98 | 57.05 | 57.66 | 1,814,177 | +0.14(+0.24%) |
Apr 22, 2010 | 56.16 | 57.69 | 55.85 | 57.53 | 1,891,470 | +0.92(+1.62%) |
Apr 21, 2010 | 56.61 | 56.97 | 55.94 | 56.61 | 9,813 | +0.39(+0.69%) |
Apr 20, 2010 | 55.73 | 56.23 | 55.30 | 56.22 | 1,554,570 | +0.76(+1.37%) |
Apr 19, 2010 | 54.73 | 55.87 | 54.72 | 55.46 | 1,872,512 | +0.36(+0.65%) |
Apr 16, 2010 | 55.94 | 56.51 | 55.05 | 55.10 | 2,818,872 | -0.85(-1.51%) |
Apr 15, 2010 | 56.85 | 57.17 | 55.91 | 55.94 | 1,934,386 | -1.14(-2.00%) |
Apr 14, 2010 | 57.18 | 57.30 | 56.68 | 57.08 | 1,759,417 | -0.01(-0.01%) |
Apr 13, 2010 | 56.39 | 57.26 | 56.24 | 57.09 | 1,963,819 | +0.75(+1.33%) |
Apr 12, 2010 | 56.64 | 56.84 | 56.23 | 56.34 | 1,477,279 | -0.42(-0.74%) |
Apr 09, 2010 | 55.94 | 56.82 | 55.76 | 56.76 | 1,586,872 | +0.95(+1.70%) |
Apr 08, 2010 | 55.83 | 56.06 | 55.56 | 55.81 | 1,625,022 | -0.08(-0.14%) |
Apr 07, 2010 | 56.63 | 56.94 | 55.75 | 55.89 | 2,195,097 | -0.91(-1.61%) |
Apr 06, 2010 | 55.90 | 57.08 | 55.77 | 56.80 | 1,999,561 | +0.40(+0.70%) |
Apr 05, 2010 | 55.67 | 56.47 | 55.52 | 56.41 | 1,751,720 | +0.98(+1.77%) |
Apr 01, 2010 | 55.45 | 55.42 | 55.42 | 55.42 | 1,691,403 | +0.25(+0.45%) |
Mar 31, 2010 | 55.57 | 55.89 | 55.13 | 55.18 | 2,490,507 | -0.70(-1.26%) |
Mar 30, 2010 | 55.63 | 56.11 | 55.51 | 55.88 | 2,119,950 | +0.31(+0.56%) |
Mar 29, 2010 | 55.48 | 55.68 | 55.18 | 55.57 | 1,693,478 | +0.30(+0.54%) |
Mar 26, 2010 | 55.36 | 55.60 | 54.85 | 55.27 | 2,381,994 | +0.02(+0.04%) |
Mar 25, 2010 | 55.93 | 56.50 | 55.15 | 55.24 | 2,768,179 | -0.50(-0.89%) |
Mar 24, 2010 | 55.24 | 56.09 | 55.09 | 55.74 | 2,569,185 | +0.48(+0.87%) |
Mar 23, 2010 | 54.80 | 55.36 | 54.34 | 55.26 | 1,788,309 | +0.20(+0.37%) |
Mar 22, 2010 | 54.28 | 55.24 | 54.22 | 55.06 | 1,981,884 | +0.53(+0.97%) |
Mar 19, 2010 | 55.20 | 55.32 | 54.49 | 54.53 | 2,254,321 | -0.55(-0.99%) |
Mar 18, 2010 | 54.74 | 55.18 | 54.63 | 55.07 | 1,483,783 | +0.05(+0.09%) |
Mar 17, 2010 | 54.52 | 55.19 | 54.30 | 55.03 | 1,959,109 | +0.59(+1.09%) |
Mar 16, 2010 | 53.44 | 54.56 | 53.26 | 54.43 | 1,870,738 | +1.11(+2.08%) |
Mar 15, 2010 | 52.97 | 53.50 | 52.84 | 53.32 | 1,164,685 | -0.05(-0.10%) |
Mar 12, 2010 | 53.09 | 53.56 | 52.93 | 53.38 | 1,882,730 | +0.50(+0.95%) |
Mar 11, 2010 | 52.46 | 52.88 | 51.97 | 52.87 | 2,232,890 | +0.59(+1.14%) |
Mar 10, 2010 | 52.24 | 52.45 | 51.81 | 52.28 | 1,858,249 | +0.07(+0.14%) |
Mar 09, 2010 | 52.03 | 52.56 | 51.80 | 52.21 | 2,086,950 | +0.07(+0.13%) |
Mar 08, 2010 | 52.12 | 52.53 | 51.90 | 52.14 | 1,950,179 | +0.10(+0.18%) |
Mar 05, 2010 | 51.43 | 52.12 | 51.30 | 52.05 | 2,402,977 | +0.94(+1.84%) |
Mar 04, 2010 | 50.48 | 51.19 | 50.44 | 51.11 | 1,846,354 | +0.63(+1.24%) |
Mar 03, 2010 | 50.61 | 50.99 | 50.46 | 50.48 | 1,799,570 | -0.21(-0.41%) |
Mar 02, 2010 | 50.68 | 51.47 | 50.55 | 50.69 | 2,200,218 | +0.31(+0.61%) |
Mar 01, 2010 | 49.67 | 50.72 | 49.45 | 50.38 | 3,101,886 | +1.45(+2.96%) |
Feb 26, 2010 | 48.87 | 49.55 | 48.61 | 48.93 | 2,868,185 | +0.17(+0.34%) |
Feb 25, 2010 | 48.09 | 48.81 | 47.83 | 48.77 | 1,833,717 | +0.23(+0.47%) |
Feb 24, 2010 | 48.06 | 48.57 | 47.81 | 48.54 | 2,154,320 | +0.71(+1.49%) |
Feb 23, 2010 | 48.31 | 48.72 | 47.74 | 47.83 | 2,764,125 | -0.60(-1.24%) |
Feb 22, 2010 | 48.76 | 48.95 | 48.21 | 48.43 | 2,041,675 | -0.21(-0.44%) |
Feb 19, 2010 | 47.72 | 48.90 | 47.58 | 48.64 | 2,772,594 | +1.04(+2.19%) |
Feb 18, 2010 | 46.74 | 47.80 | 46.73 | 47.60 | 2,090,472 | +0.71(+1.52%) |
Feb 17, 2010 | 46.75 | 47.10 | 46.55 | 46.88 | 2,089,861 | +0.40(+0.86%) |
Feb 16, 2010 | 45.57 | 46.58 | 45.73 | 46.49 | 2,791,730 | +0.91(+2.00%) |
Feb 12, 2010 | 45.12 | 45.57 | 45.57 | 45.57 | 2,225,553 | -0.11(-0.25%) |
Feb 11, 2010 | 45.21 | 45.72 | 44.81 | 45.69 | 1,904,539 | +0.41(+0.91%) |
Feb 10, 2010 | 45.07 | 45.78 | 44.50 | 45.28 | 1,855,872 | +0.14(+0.32%) |
Feb 09, 2010 | 45.71 | 45.83 | 44.85 | 45.13 | 2,473,714 | -0.99(-2.14%) |
Feb 08, 2010 | 46.18 | 46.50 | 45.17 | 46.12 | 2,572,517 | -0.10(-0.21%) |
Feb 05, 2010 | 45.77 | 46.48 | 45.12 | 46.22 | 3,493,575 | +0.57(+1.24%) |
Feb 04, 2010 | 47.20 | 47.52 | 45.59 | 45.65 | 4,649,586 | -1.86(-3.92%) |
Feb 03, 2010 | 48.05 | 48.09 | 47.47 | 47.52 | 1,775,166 | -0.79(-1.64%) |
Feb 02, 2010 | 48.05 | 48.46 | 47.58 | 48.31 | 2,337,946 | +0.40(+0.83%) |
Feb 01, 2010 | 47.34 | 48.26 | 47.30 | 47.91 | 2,188,839 | +0.77(+1.63%) |
Jan 29, 2010 | 46.90 | 47.83 | 46.76 | 47.14 | 3,081,079 | +0.38(+0.80%) |
Jan 28, 2010 | 47.79 | 47.99 | 46.19 | 46.77 | 2,795,392 | -0.84(-1.76%) |
Jan 27, 2010 | 46.75 | 47.63 | 46.15 | 47.60 | 2,804,804 | +0.97(+2.08%) |
Jan 26, 2010 | 46.52 | 47.37 | 46.47 | 46.63 | 2,053,977 | -0.26(-0.55%) |
Jan 25, 2010 | 46.78 | 47.21 | 45.88 | 46.89 | 2,523,792 | +0.65(+1.40%) |
Jan 22, 2010 | 46.87 | 47.29 | 46.14 | 46.24 | 3,477,009 | -0.64(-1.36%) |
Jan 21, 2010 | 47.59 | 47.78 | 46.69 | 46.88 | 3,265,618 | -0.60(-1.27%) |
Jan 20, 2010 | 47.75 | 47.84 | 47.10 | 47.48 | 2,120,155 | -0.53(-1.10%) |
Jan 19, 2010 | 46.97 | 48.06 | 46.94 | 48.01 | 2,235,152 | +0.99(+2.11%) |
Jan 15, 2010 | 46.97 | 47.02 | 47.02 | 47.02 | 2,416,362 | -0.09(-0.19%) |
Jan 14, 2010 | 47.24 | 47.36 | 46.77 | 47.10 | 1,318,557 | -0.24(-0.50%) |
Jan 13, 2010 | 46.49 | 47.42 | 46.29 | 47.34 | 2,261,413 | +0.92(+1.97%) |
Jan 12, 2010 | 46.71 | 47.12 | 46.15 | 46.43 | 2,846,630 | -0.77(-1.63%) |
Jan 11, 2010 | 47.18 | 47.70 | 46.61 | 47.19 | 2,278,650 | +0.32(+0.69%) |
Jan 08, 2010 | 47.41 | 47.63 | 46.56 | 46.87 | 2,151,696 | -0.87(-1.82%) |
Jan 07, 2010 | 47.56 | 48.08 | 46.99 | 47.74 | 2,156,775 | -0.07(-0.14%) |
Jan 06, 2010 | 48.06 | 48.47 | 47.64 | 47.81 | 1,398,008 | -0.29(-0.61%) |
Jan 05, 2010 | 47.55 | 48.18 | 47.17 | 48.10 | 1,899,540 | +0.39(+0.82%) |
Jan 04, 2010 | 48.68 | 48.90 | 47.34 | 47.71 | 2,652,232 | -0.79(-1.62%) |
Dec 31, 2009 | 49.36 | 48.49 | 48.49 | 48.49 | 1,816,051 | -0.83(-1.69%) |
Dec 30, 2009 | 49.18 | 49.33 | 48.82 | 49.33 | 1,332,271 | +0.14(+0.28%) |
Dec 29, 2009 | 50.21 | 50.28 | 49.06 | 49.19 | 1,081,751 | -0.74(-1.48%) |
Dec 28, 2009 | 50.05 | 50.66 | 49.72 | 49.93 | 1,055,219 | -0.16(-0.32%) |
Dec 24, 2009 | 49.70 | 50.11 | 49.52 | 50.09 | 724,646 | +0.76(+1.54%) |
Dec 23, 2009 | 48.92 | 49.71 | 48.66 | 49.33 | 1,771,169 | +0.55(+1.12%) |
Dec 22, 2009 | 47.87 | 48.86 | 47.69 | 48.78 | 2,151,479 | +0.85(+1.78%) |
Dec 21, 2009 | 47.46 | 47.97 | 47.28 | 47.93 | 1,615,971 | +0.68(+1.44%) |
Dec 18, 2009 | 47.37 | 47.39 | 46.53 | 47.25 | 2,248,075 | +0.00(+0.00%) |
Dec 17, 2009 | 46.96 | 47.47 | 46.79 | 47.25 | 1,555,601 | +0.10(+0.21%) |
Dec 16, 2009 | 47.03 | 47.55 | 46.56 | 47.15 | 2,010,712 | +0.54(+1.15%) |
Dec 15, 2009 | 46.62 | 47.10 | 46.54 | 46.61 | 1,545,412 | -0.46(-0.97%) |
Dec 14, 2009 | 46.65 | 47.14 | 46.65 | 47.07 | 1,786,079 | +0.81(+1.75%) |
Dec 11, 2009 | 45.56 | 46.28 | 45.47 | 46.26 | 1,882,004 | +0.53(+1.16%) |
Dec 10, 2009 | 45.93 | 46.14 | 45.38 | 45.73 | 1,924,972 | -0.10(-0.21%) |
Dec 09, 2009 | 45.97 | 46.22 | 45.72 | 45.82 | 2,059,518 | -0.20(-0.44%) |
Dec 08, 2009 | 46.33 | 46.62 | 45.83 | 46.03 | 2,207,330 | -0.45(-0.97%) |
Dec 07, 2009 | 47.43 | 47.53 | 46.09 | 46.48 | 2,145,187 | -1.04(-2.18%) |
Dec 04, 2009 | 47.03 | 47.82 | 46.68 | 47.52 | 3,465,851 | +1.07(+2.31%) |
Dec 03, 2009 | 47.87 | 48.28 | 46.27 | 46.44 | 3,100,222 | -1.17(-2.46%) |
Dec 02, 2009 | 47.52 | 48.03 | 47.30 | 47.62 | 3,206,586 | +0.04(+0.09%) |
Dec 01, 2009 | 47.81 | 47.81 | 47.33 | 47.58 | 2,569,937 | +0.20(+0.41%) |
Nov 30, 2009 | 45.66 | 47.60 | 45.35 | 47.38 | 3,565,384 | +1.87(+4.11%) |
Nov 27, 2009 | 46.10 | 46.28 | 45.45 | 45.51 | 1,310,088 | -1.41(-3.01%) |
Nov 25, 2009 | 47.33 | 47.33 | 46.75 | 46.92 | 1,777,340 | +0.01(+0.01%) |
Nov 24, 2009 | 47.49 | 47.49 | 46.81 | 46.91 | 2,326,940 | -0.50(-1.05%) |
Nov 23, 2009 | 47.54 | 47.97 | 47.12 | 47.41 | 2,422,935 | +0.62(+1.32%) |
Nov 20, 2009 | 46.88 | 47.01 | 46.74 | 46.80 | 3,778,510 | -0.22(-0.47%) |
Nov 19, 2009 | 47.59 | 47.68 | 47.00 | 47.02 | 4,248,906 | -1.02(-2.13%) |
Nov 18, 2009 | 47.71 | 48.15 | 47.22 | 48.04 | 2,634,524 | +0.46(+0.98%) |
Nov 17, 2009 | 48.08 | 48.50 | 47.56 | 47.58 | 3,505,056 | -0.75(-1.55%) |
Nov 16, 2009 | 48.05 | 48.83 | 47.87 | 48.33 | 3,007,693 | +0.73(+1.54%) |
Nov 13, 2009 | 47.41 | 47.91 | 47.05 | 47.59 | 2,186,326 | +0.68(+1.46%) |
Nov 12, 2009 | 47.27 | 47.75 | 46.74 | 46.91 | 2,154,402 | -0.45(-0.96%) |
Nov 11, 2009 | 47.43 | 47.97 | 46.85 | 47.36 | 3,117,941 | +0.51(+1.08%) |
Nov 10, 2009 | 46.94 | 47.12 | 46.37 | 46.85 | 2,255,459 | -0.27(-0.57%) |
Nov 09, 2009 | 45.59 | 47.21 | 45.58 | 47.12 | 3,186,395 | +1.89(+4.17%) |
Nov 06, 2009 | 45.65 | 46.04 | 44.88 | 45.24 | 2,874,626 | -0.42(-0.93%) |
Nov 05, 2009 | 44.82 | 45.75 | 44.79 | 45.66 | 2,295,630 | +1.19(+2.68%) |
Nov 04, 2009 | 45.12 | 46.12 | 44.40 | 44.47 | 3,811,151 | -0.31(-0.69%) |
Nov 03, 2009 | 43.59 | 44.79 | 43.41 | 44.78 | 3,737,897 | +0.73(+1.66%) |
Nov 02, 2009 | 43.83 | 44.63 | 42.88 | 44.04 | 3,402,438 | +0.23(+0.52%) |
Oct 30, 2009 | 44.10 | 44.31 | 42.82 | 43.82 | 4,643,593 | -0.64(-1.43%) |
Oct 29, 2009 | 43.01 | 44.51 | 42.84 | 44.46 | 3,092,504 | +1.95(+4.59%) |
Oct 28, 2009 | 43.87 | 44.41 | 42.47 | 42.50 | 3,381,135 | -1.55(-3.51%) |
Oct 27, 2009 | 44.22 | 44.54 | 43.87 | 44.05 | 2,841,031 | -0.23(-0.51%) |
Oct 26, 2009 | 44.63 | 45.30 | 44.16 | 44.28 | 3,267,476 | -0.23(-0.51%) |
Oct 23, 2009 | 44.56 | 44.79 | 44.25 | 44.50 | 3,054,646 | +0.04(+0.09%) |
Oct 22, 2009 | 43.37 | 44.51 | 42.73 | 44.46 | 2,291,728 | +1.12(+2.58%) |
Oct 21, 2009 | 44.03 | 44.63 | 43.24 | 43.34 | 2,979,007 | -0.89(-2.01%) |
Oct 20, 2009 | 43.79 | 44.44 | 43.77 | 44.23 | 2,961,855 | -0.01(-0.03%) |
Oct 19, 2009 | 43.91 | 44.59 | 43.47 | 44.24 | 2,744,313 | +0.64(+1.47%) |
Oct 16, 2009 | 43.32 | 43.97 | 43.32 | 43.60 | 2,827,559 | -0.67(-1.51%) |
Oct 15, 2009 | 44.07 | 44.53 | 43.94 | 44.26 | 2,421,117 | +0.44(+1.01%) |
Oct 14, 2009 | 43.34 | 43.93 | 43.02 | 43.82 | 2,765,628 | +1.22(+2.86%) |
Oct 13, 2009 | 43.00 | 43.16 | 42.13 | 42.60 | 1,827,090 | -0.47(-1.09%) |
Oct 12, 2009 | 43.21 | 43.53 | 42.92 | 43.07 | 1,113,572 | -0.08(-0.18%) |
Oct 09, 2009 | 42.92 | 43.31 | 42.35 | 43.15 | 1,861,200 | +0.18(+0.42%) |
Oct 08, 2009 | 43.22 | 43.69 | 42.85 | 42.97 | 2,687,240 | -0.17(-0.40%) |
Oct 07, 2009 | 42.87 | 43.29 | 42.59 | 43.15 | 1,564,540 | +0.10(+0.22%) |
Oct 06, 2009 | 43.40 | 43.95 | 42.44 | 43.05 | 1,872,266 | +0.04(+0.10%) |
Oct 05, 2009 | 43.16 | 43.52 | 42.62 | 43.01 | 2,530,998 | +0.33(+0.78%) |
Oct 02, 2009 | 42.69 | 43.82 | 42.19 | 42.68 | 3,143,523 | -0.67(-1.55%) |
Oct 01, 2009 | 44.74 | 45.43 | 43.31 | 43.35 | 4,731,344 | -1.45(-3.23%) |
Sep 30, 2009 | 45.37 | 45.82 | 44.35 | 44.79 | 2,934,254 | -0.70(-1.54%) |
Sep 29, 2009 | 46.53 | 46.83 | 45.46 | 45.50 | 2,094,685 | -0.96(-2.08%) |
Sep 28, 2009 | 44.29 | 46.59 | 44.29 | 46.46 | 3,459,488 | +2.30(+5.20%) |
Sep 25, 2009 | 44.48 | 45.04 | 44.06 | 44.16 | 2,284,510 | -0.25(-0.56%) |
Sep 24, 2009 | 46.19 | 46.31 | 44.38 | 44.41 | 3,294,033 | -1.29(-2.83%) |
Sep 23, 2009 | 47.15 | 47.22 | 45.68 | 45.71 | 3,411,586 | -1.54(-3.26%) |
Sep 22, 2009 | 46.04 | 47.31 | 45.85 | 47.25 | 2,733,879 | +1.54(+3.36%) |
Sep 21, 2009 | 45.97 | 46.18 | 45.28 | 45.71 | 2,136,866 | -0.55(-1.20%) |
Sep 18, 2009 | 45.96 | 46.85 | 45.60 | 46.27 | 5,139,897 | +0.40(+0.87%) |
Sep 17, 2009 | 45.81 | 47.21 | 45.26 | 45.87 | 2,693,896 | +1.27(+2.86%) |
Sep 16, 2009 | 44.48 | 46.01 | 44.40 | 44.59 | 3,590,329 | +0.19(+0.43%) |
Sep 15, 2009 | 43.25 | 44.80 | 42.92 | 44.40 | 4,413,060 | +1.01(+2.33%) |
Sep 14, 2009 | 41.34 | 43.40 | 41.23 | 43.39 | 3,408,228 | +1.78(+4.28%) |
Sep 11, 2009 | 42.46 | 42.92 | 41.49 | 41.61 | 4,242,448 | -0.80(-1.88%) |
Sep 10, 2009 | 41.81 | 42.42 | 41.44 | 42.41 | 2,374,566 | +0.30(+0.71%) |
Sep 09, 2009 | 41.70 | 42.15 | 41.51 | 42.11 | 3,026,399 | +0.17(+0.41%) |
Sep 08, 2009 | 41.73 | 42.04 | 41.47 | 41.94 | 4,473,543 | +0.47(+1.13%) |
Sep 04, 2009 | 41.04 | 41.53 | 40.47 | 41.47 | 2,306,954 | +0.43(+1.04%) |
Sep 03, 2009 | 40.76 | 41.08 | 40.07 | 41.04 | 2,461,100 | +0.73(+1.82%) |
Sep 02, 2009 | 40.17 | 40.73 | 40.00 | 40.31 | 4,239,752 | +0.11(+0.28%) |
Sep 01, 2009 | 41.74 | 41.86 | 40.17 | 40.19 | 5,312,230 | -1.81(-4.31%) |
Aug 31, 2009 | 42.10 | 42.52 | 41.70 | 42.00 | 4,028,635 | -0.54(-1.27%) |
Aug 28, 2009 | 42.85 | 43.10 | 42.16 | 42.54 | 2,866,001 | -0.17(-0.40%) |
Aug 27, 2009 | 41.93 | 42.77 | 41.49 | 42.72 | 3,325,302 | +0.57(+1.34%) |
Aug 26, 2009 | 41.86 | 42.26 | 41.75 | 42.15 | 5,074,093 | -0.11(-0.27%) |
Aug 25, 2009 | 42.48 | 42.49 | 41.59 | 42.26 | 3,983,587 | +0.26(+0.62%) |
Aug 24, 2009 | 42.31 | 42.53 | 41.82 | 42.00 | 3,200,066 | +0.13(+0.31%) |
Aug 21, 2009 | 41.39 | 42.24 | 40.99 | 41.87 | 4,247,583 | +0.80(+1.96%) |
Aug 20, 2009 | 40.19 | 41.28 | 39.85 | 41.07 | 4,082,347 | +0.97(+2.42%) |
Aug 19, 2009 | 39.77 | 40.21 | 39.58 | 40.10 | 2,908,712 | -0.24(-0.59%) |
Aug 18, 2009 | 40.40 | 40.64 | 39.78 | 40.34 | 3,806,978 | -0.31(-0.76%) |
Aug 17, 2009 | 41.47 | 41.48 | 40.11 | 40.64 | 5,201,151 | -1.92(-4.51%) |
Aug 14, 2009 | 42.93 | 43.16 | 41.90 | 42.56 | 3,988,528 | -0.64(-1.49%) |
Aug 13, 2009 | 43.37 | 43.92 | 42.51 | 43.21 | 2,639,033 | -0.13(-0.30%) |
Aug 12, 2009 | 43.47 | 44.06 | 43.01 | 43.34 | 3,420,972 | +0.07(+0.15%) |
Aug 11, 2009 | 44.85 | 45.02 | 42.93 | 43.27 | 3,865,869 | -1.73(-3.85%) |
Aug 10, 2009 | 45.49 | 45.76 | 44.65 | 45.00 | 3,349,665 | -1.07(-2.31%) |
Aug 07, 2009 | 45.28 | 46.77 | 44.71 | 46.07 | 4,114,204 | +1.34(+2.99%) |
Aug 06, 2009 | 46.51 | 47.24 | 44.72 | 44.73 | 4,522,955 | -1.64(-3.54%) |
Aug 05, 2009 | 44.79 | 46.48 | 44.51 | 46.37 | 3,857,303 | +1.86(+4.19%) |
Aug 04, 2009 | 43.44 | 45.13 | 42.72 | 44.51 | 3,894,260 | +0.77(+1.77%) |
Aug 03, 2009 | 43.54 | 43.94 | 43.07 | 43.73 | 2,089,624 | +0.53(+1.23%) |
Jul 31, 2009 | 42.73 | 43.49 | 42.69 | 43.21 | 2,275,338 | +0.43(+1.00%) |
Jul 30, 2009 | 42.11 | 43.49 | 41.97 | 42.78 | 3,017,549 | +1.02(+2.44%) |
Jul 29, 2009 | 41.35 | 42.16 | 41.27 | 41.76 | 1,837,811 | -0.10(-0.24%) |
Jul 28, 2009 | 41.42 | 42.01 | 41.24 | 41.86 | 2,208,847 | +0.34(+0.82%) |
Jul 27, 2009 | 41.67 | 42.03 | 41.16 | 41.52 | 1,953,021 | +0.01(+0.03%) |
Jul 24, 2009 | 41.40 | 41.65 | 40.99 | 41.51 | 221 | -0.26(-0.63%) |
Jul 23, 2009 | 39.97 | 42.23 | 39.91 | 41.77 | 3,703,111 | +1.58(+3.93%) |
Jul 22, 2009 | 39.81 | 40.58 | 39.29 | 40.19 | 1,713,848 | +0.12(+0.31%) |
Jul 21, 2009 | 40.22 | 40.34 | 39.32 | 40.07 | 1,981,052 | -0.07(-0.16%) |
Jul 20, 2009 | 39.67 | 40.21 | 39.56 | 40.13 | 2,850,051 | +0.80(+2.04%) |
Jul 17, 2009 | 39.42 | 39.71 | 38.81 | 39.33 | 3,309,103 | -0.50(-1.26%) |
Jul 16, 2009 | 39.49 | 40.07 | 38.81 | 39.83 | 2,598,102 | +0.20(+0.51%) |
Jul 15, 2009 | 39.07 | 40.09 | 38.78 | 39.63 | 4,440,692 | +0.95(+2.45%) |
Jul 14, 2009 | 38.56 | 38.98 | 37.83 | 38.68 | 2,197,670 | +0.13(+0.34%) |
Jul 13, 2009 | 37.53 | 38.67 | 36.96 | 38.55 | 4,417,344 | +1.39(+3.73%) |
Jul 10, 2009 | 37.21 | 37.67 | 36.53 | 37.16 | 2,585,513 | -0.20(-0.54%) |
Jul 09, 2009 | 37.81 | 38.18 | 37.23 | 37.36 | 3,157,775 | -0.39(-1.04%) |
Jul 08, 2009 | 38.17 | 38.45 | 37.02 | 37.76 | 4,523,665 | +0.02(+0.06%) |
Jul 07, 2009 | 39.12 | 39.12 | 37.61 | 37.73 | 3,820,505 | -1.55(-3.94%) |
Jul 06, 2009 | 37.56 | 39.34 | 37.40 | 39.28 | 4,414,538 | +1.47(+3.89%) |
Jul 02, 2009 | 38.94 | 39.42 | 37.64 | 37.81 | 4,146,230 | -1.79(-4.51%) |
Jul 01, 2009 | 39.38 | 39.85 | 39.10 | 39.60 | 3,083,543 | +0.61(+1.57%) |
Jun 30, 2009 | 38.35 | 39.33 | 38.08 | 38.98 | 3,237,407 | +0.55(+1.42%) |
Jun 29, 2009 | 38.59 | 38.59 | 37.92 | 38.44 | 2,794,780 | -0.06(-0.15%) |
Jun 26, 2009 | 38.45 | 38.80 | 37.73 | 38.50 | 6,315,608 | -0.02(-0.05%) |
Jun 25, 2009 | 37.67 | 38.53 | 37.63 | 38.51 | 2,739,990 | +0.46(+1.20%) |
Jun 24, 2009 | 37.31 | 38.20 | 37.31 | 38.06 | 3,255,901 | +1.02(+2.75%) |
Jun 23, 2009 | 36.13 | 37.78 | 36.13 | 37.04 | 3,343,853 | +0.22(+0.60%) |
Jun 22, 2009 | 38.13 | 38.23 | 36.79 | 36.82 | 4,393,754 | -1.71(-4.44%) |
Jun 19, 2009 | 38.81 | 38.81 | 37.86 | 38.53 | 4,153,169 | +0.24(+0.64%) |
Jun 18, 2009 | 38.02 | 38.55 | 37.80 | 38.28 | 3,471,261 | +0.42(+1.12%) |
Jun 17, 2009 | 38.47 | 38.79 | 37.54 | 37.86 | 3,487,824 | -0.61(-1.59%) |
Jun 16, 2009 | 38.93 | 39.31 | 38.04 | 38.47 | 2,816,285 | -1.20(-3.02%) |
Jun 15, 2009 | 39.79 | 39.97 | 38.36 | 39.67 | 4,927,223 | -0.61(-1.52%) |
Jun 12, 2009 | 39.07 | 40.37 | 38.82 | 40.28 | 3,832,830 | +1.22(+3.12%) |
Jun 11, 2009 | 39.42 | 39.79 | 39.04 | 39.06 | 4,071,372 | -0.43(-1.10%) |
Jun 10, 2009 | 39.97 | 40.04 | 38.79 | 39.50 | 5,117,964 | -0.14(-0.35%) |
Jun 09, 2009 | 39.72 | 39.80 | 39.02 | 39.63 | 2,772,751 | +0.18(+0.45%) |
Jun 08, 2009 | 39.29 | 39.90 | 38.64 | 39.45 | 3,669,738 | -0.13(-0.32%) |
Jun 05, 2009 | 41.00 | 41.00 | 39.29 | 39.58 | 3,687,118 | -0.98(-2.41%) |
Jun 04, 2009 | 40.13 | 40.76 | 39.20 | 40.56 | 5,395,598 | +1.17(+2.98%) |
Jun 03, 2009 | 38.70 | 39.53 | 38.61 | 39.38 | 4,397,427 | +0.39(+0.99%) |
Jun 02, 2009 | 39.54 | 39.88 | 38.77 | 39.00 | 5,029,990 | -0.93(-2.34%) |
Jun 01, 2009 | 39.82 | 41.06 | 39.12 | 39.93 | 6,864,211 | +0.27(+0.69%) |
May 29, 2009 | 39.14 | 39.66 | 38.28 | 39.66 | 4,849,985 | +0.63(+1.62%) |
May 28, 2009 | 39.03 | 39.30 | 37.66 | 39.03 | 5,276,008 | +0.43(+1.13%) |
May 27, 2009 | 40.18 | 40.28 | 38.43 | 38.59 | 7,196,407 | -1.51(-3.76%) |
May 26, 2009 | 38.28 | 40.32 | 37.86 | 40.10 | 6,354,587 | +1.96(+5.15%) |
May 22, 2009 | 38.43 | 39.13 | 38.07 | 38.13 | 3,829,664 | -0.18(-0.48%) |
May 21, 2009 | 37.54 | 38.86 | 37.23 | 38.32 | 4,105,711 | +0.00(+0.00%) |
May 20, 2009 | 39.03 | 40.03 | 38.13 | 38.32 | 4,398,126 | -0.20(-0.51%) |
May 19, 2009 | 38.90 | 39.59 | 38.15 | 38.51 | 4,527,762 | -0.79(-2.01%) |
May 18, 2009 | 37.12 | 39.71 | 36.78 | 39.31 | 7,285,990 | +2.75(+7.52%) |
May 15, 2009 | 37.16 | 37.71 | 36.00 | 36.55 | 5,765,971 | -1.21(-3.20%) |
May 14, 2009 | 36.79 | 38.13 | 36.37 | 37.76 | 5,785,772 | +1.08(+2.95%) |
May 13, 2009 | 37.50 | 37.96 | 36.58 | 36.68 | 6,160,362 | -1.60(-4.18%) |
May 12, 2009 | 37.79 | 39.00 | 36.88 | 38.28 | 6,094,771 | +0.82(+2.18%) |
May 11, 2009 | 38.63 | 38.82 | 37.33 | 37.47 | 6,174,332 | -2.02(-5.11%) |
May 08, 2009 | 37.97 | 39.57 | 36.25 | 39.48 | 8,765,245 | +2.10(+5.60%) |
May 07, 2009 | 39.90 | 39.91 | 36.57 | 37.39 | 6,449,221 | -1.41(-3.64%) |
May 06, 2009 | 37.99 | 39.01 | 36.75 | 38.80 | 7,434,079 | +0.70(+1.83%) |
May 05, 2009 | 40.15 | 40.15 | 37.30 | 38.10 | 7,737,668 | -2.83(-6.91%) |
May 04, 2009 | 39.48 | 41.00 | 38.12 | 40.93 | 7,773,918 | +2.43(+6.33%) |